14.74
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-31 | 16.35 | 16.49 | 16.00 | 16.35 | 2.3M |
| 2024-12-30 | 16.05 | 16.21 | 15.75 | 16.19 | 2.6M |
| 2024-12-27 | 16.05 | 16.10 | 15.60 | 15.66 | 1.4M |
| 2024-12-26 | 16.00 | 16.26 | 15.80 | 15.90 | 0.9M |
| 2024-12-24 | 16.54 | 16.54 | 15.91 | 16.09 | 1.2M |
| 2024-12-23 | 15.75 | 16.75 | 15.64 | 16.44 | 3.8M |
| 2024-12-20 | 15.26 | 15.75 | 14.85 | 15.70 | 2.4M |
| 2024-12-19 | 16.25 | 16.44 | 15.02 | 15.20 | 2.7M |
| 2024-12-18 | 17.14 | 17.18 | 16.30 | 16.30 | 2.6M |
| 2024-12-17 | 17.00 | 17.52 | 16.70 | 17.00 | 5.0M |
| 2024-12-16 | 17.45 | 17.59 | 16.96 | 17.10 | 7.1M |
| 2024-12-13 | 18.11 | 18.11 | 17.20 | 17.38 | 13.2M |
| 2024-12-12 | 18.45 | 18.59 | 18.00 | 18.14 | 12.9M |
| 2024-12-11 | 17.89 | 18.60 | 17.70 | 18.25 | 20.9M |
| 2024-12-10 | 17.60 | 18.23 | 17.40 | 17.60 | 17.1M |
| 2024-12-09 | 18.00 | 18.43 | 17.26 | 17.65 | 16.7M |
| 2024-12-06 | 18.78 | 19.11 | 17.90 | 17.90 | 13.7M |
| 2024-12-05 | 18.98 | 19.27 | 18.56 | 18.80 | 12.4M |
| 2024-12-04 | 18.34 | 19.09 | 18.34 | 18.71 | 14.5M |
| 2024-12-03 | 18.45 | 19.40 | 18.30 | 18.55 | 28.5M |
| 2024-12-02 | 17.98 | 18.39 | 17.71 | 18.19 | 10.2M |
| 2024-11-29 | 18.06 | 18.45 | 17.72 | 17.75 | 7.5M |
| 2024-11-28 | 18.60 | 18.78 | 17.90 | 18.10 | 9.2M |
| 2024-11-27 | 18.35 | 19.00 | 17.80 | 18.65 | 22.6M |
| 2024-11-26 | 18.99 | 19.68 | 17.20 | 17.38 | 49.8M |
| 2024-11-25 | 16.01 | 18.12 | 16.01 | 18.12 | 22.8M |
| 2024-11-22 | 17.01 | 18.19 | 15.61 | 16.35 | 43.8M |
| 2024-11-21 | 15.58 | 16.78 | 15.50 | 16.78 | 42.8M |
| 2024-11-20 | 15.50 | 15.95 | 15.05 | 15.28 | 14.2M |
| 2024-11-19 | 15.56 | 15.78 | 15.26 | 15.27 | 8.0M |
| 2024-11-18 | 15.59 | 15.95 | 15.22 | 15.45 | 19.1M |
| 2024-11-15 | 15.96 | 16.40 | 15.48 | 15.55 | 21.3M |
| 2024-11-14 | 14.75 | 15.92 | 14.75 | 15.65 | 47.9M |
| 2024-11-13 | 14.22 | 14.94 | 14.22 | 14.49 | 9.8M |
| 2024-11-12 | 14.16 | 14.96 | 14.05 | 14.10 | 2.6M |
| 2024-11-11 | 14.56 | 14.69 | 14.12 | 14.20 | 2.2M |
| 2024-11-08 | 14.37 | 14.87 | 14.37 | 14.55 | 6.2M |
| 2024-11-07 | 14.65 | 14.77 | 14.24 | 14.40 | 6.1M |
| 2024-11-06 | 13.55 | 14.82 | 13.50 | 14.33 | 21.8M |
| 2024-11-05 | 13.62 | 13.90 | 13.35 | 13.50 | 1.8M |
| 2024-11-04 | 13.47 | 13.56 | 13.31 | 13.41 | 0.5M |
| 2024-11-01 | 13.48 | 13.49 | 13.30 | 13.37 | 0.4M |
| 2024-10-31 | 13.60 | 13.69 | 13.30 | 13.41 | 0.4M |
| 2024-10-30 | 13.88 | 13.92 | 13.50 | 13.50 | 0.4M |
| 2024-10-29 | 13.75 | 14.00 | 13.65 | 13.67 | 1.0M |
| 2024-10-28 | 13.99 | 14.09 | 13.79 | 13.85 | 0.5M |
| 2024-10-25 | 14.00 | 14.18 | 13.90 | 13.94 | 0.7M |
| 2024-10-24 | 14.28 | 14.28 | 13.99 | 14.05 | 1.6M |
| 2024-10-23 | 14.25 | 14.40 | 14.03 | 14.06 | 1.1M |
| 2024-10-22 | 14.15 | 14.47 | 14.12 | 14.21 | 1.3M |
| 2024-10-21 | 14.01 | 14.39 | 14.00 | 14.05 | 2.9M |
| 2024-10-18 | 14.18 | 14.40 | 13.95 | 14.04 | 1.2M |
| 2024-10-17 | 14.10 | 15.00 | 13.90 | 14.08 | 6.6M |
| 2024-10-16 | 14.02 | 14.49 | 13.91 | 13.98 | 1.6M |
| 2024-10-15 | 14.19 | 14.25 | 13.96 | 13.96 | 0.5M |
| 2024-10-14 | 14.17 | 14.36 | 13.95 | 14.10 | 0.6M |
| 2024-10-11 | 14.90 | 14.97 | 14.11 | 14.25 | 1.2M |
| 2024-10-10 | 15.47 | 15.89 | 14.65 | 14.70 | 4.5M |
| 2024-10-09 | 13.71 | 15.13 | 13.71 | 15.13 | 4.6M |
| 2024-10-08 | 13.84 | 14.08 | 13.70 | 13.78 | 0.3M |
| 2024-10-07 | 14.09 | 14.09 | 13.78 | 13.92 | 0.2M |
| 2024-10-04 | 14.05 | 14.30 | 13.85 | 13.99 | 0.2M |
| 2024-10-03 | 14.38 | 14.38 | 13.99 | 14.04 | 0.2M |
| 2024-10-02 | 14.47 | 14.49 | 14.00 | 14.03 | 0.6M |
| 2024-10-01 | 14.72 | 14.96 | 14.43 | 14.49 | 0.3M |
| 2024-09-30 | 15.16 | 15.16 | 14.50 | 14.70 | 0.5M |
| 2024-09-27 | 15.90 | 16.10 | 15.02 | 15.23 | 0.5M |
| 2024-09-26 | 16.39 | 16.40 | 15.82 | 15.90 | 0.4M |
| 2024-09-25 | 16.01 | 16.30 | 16.01 | 16.10 | 0.1M |
| 2024-09-24 | 16.20 | 16.21 | 15.95 | 16.15 | 0.3M |
| 2024-09-23 | 16.71 | 16.71 | 16.10 | 16.55 | 0.2M |
| 2024-09-20 | 16.38 | 16.60 | 16.17 | 16.49 | 0.1M |
| 2024-09-19 | 16.78 | 16.78 | 16.20 | 16.40 | 0.3M |
| 2024-09-18 | 16.79 | 16.80 | 16.20 | 16.56 | 0.7M |
| 2024-09-16 | 16.72 | 17.00 | 16.65 | 16.73 | 0.2M |
| 2024-09-13 | 17.20 | 17.25 | 16.50 | 16.98 | 0.8M |
| 2024-09-12 | 16.67 | 17.20 | 16.67 | 17.05 | 0.7M |
| 2024-09-11 | 16.67 | 16.87 | 16.50 | 16.87 | 0.3M |
| 2024-09-10 | 16.98 | 16.98 | 16.39 | 16.65 | 0.8M |
| 2024-09-09 | 17.18 | 17.18 | 16.78 | 16.85 | 0.9M |
| 2024-09-06 | 17.11 | 17.98 | 16.75 | 16.82 | 4.3M |
| 2024-09-05 | 17.44 | 17.50 | 17.02 | 17.09 | 0.8M |
| 2024-09-04 | 17.48 | 17.91 | 17.25 | 17.30 | 1.6M |
| 2024-09-03 | 17.65 | 17.65 | 17.30 | 17.30 | 0.3M |
| 2024-09-02 | 17.94 | 18.00 | 17.30 | 17.43 | 1.7M |
| 2024-08-30 | 17.90 | 18.25 | 17.77 | 17.82 | 1.7M |
| 2024-08-29 | 17.81 | 17.99 | 17.70 | 17.83 | 0.7M |
| 2024-08-28 | 17.80 | 18.30 | 17.65 | 17.70 | 1.8M |
| 2024-08-27 | 18.44 | 18.65 | 17.62 | 17.77 | 2.5M |
| 2024-08-26 | 18.80 | 18.85 | 18.20 | 18.35 | 0.7M |
| 2024-08-23 | 18.58 | 19.85 | 18.50 | 18.59 | 4.8M |
| 2024-08-22 | 18.65 | 18.85 | 18.40 | 18.59 | 0.5M |
| 2024-08-21 | 18.30 | 18.95 | 18.12 | 18.60 | 0.5M |
| 2024-08-20 | 18.32 | 18.50 | 18.00 | 18.48 | 0.2M |
| 2024-08-19 | 18.38 | 18.59 | 18.10 | 18.10 | 0.2M |
| 2024-08-16 | 18.60 | 18.78 | 18.34 | 18.39 | 0.4M |
| 2024-08-15 | 18.52 | 18.84 | 18.48 | 18.64 | 0.4M |
| 2024-08-13 | 18.50 | 19.09 | 18.40 | 18.50 | 1.7M |
| 2024-08-12 | 19.18 | 19.20 | 18.60 | 18.65 | 1.0M |
| 2024-08-09 | 19.24 | 19.50 | 18.80 | 19.00 | 1.7M |
| 2024-08-08 | 19.41 | 19.69 | 18.85 | 19.00 | 0.9M |
| 2024-08-07 | 19.25 | 20.10 | 19.10 | 19.25 | 4.2M |
| 2024-08-06 | 19.03 | 19.44 | 18.90 | 19.09 | 0.3M |
| 2024-08-05 | 19.65 | 19.84 | 19.00 | 19.00 | 0.7M |
| 2024-08-02 | 19.80 | 20.16 | 19.11 | 19.57 | 0.4M |
| 2024-08-01 | 19.12 | 20.07 | 18.90 | 19.75 | 0.8M |
| 2024-07-31 | 19.70 | 20.05 | 19.00 | 19.00 | 0.3M |
| 2024-07-30 | 20.00 | 20.29 | 19.40 | 19.49 | 0.6M |
| 2024-07-29 | 19.62 | 20.60 | 19.11 | 19.80 | 0.5M |
| 2024-07-26 | 20.11 | 20.35 | 19.42 | 19.68 | 0.3M |
| 2024-07-25 | 20.86 | 21.15 | 20.23 | 20.25 | 0.3M |
| 2024-07-24 | 21.39 | 21.39 | 20.75 | 20.80 | 0.6M |
| 2024-07-23 | 21.85 | 22.50 | 20.90 | 20.90 | 1.5M |
| 2024-07-22 | 22.00 | 22.45 | 21.50 | 21.50 | 0.7M |
| 2024-07-19 | 23.39 | 23.39 | 21.70 | 21.99 | 0.9M |
| 2024-07-18 | 22.91 | 23.80 | 22.75 | 23.11 | 1.7M |
| 2024-07-15 | 22.79 | 23.55 | 22.12 | 22.80 | 2.0M |
| 2024-07-12 | 23.00 | 23.24 | 21.10 | 22.70 | 0.9M |
| 2024-07-11 | 23.49 | 24.20 | 22.76 | 23.00 | 3.7M |
| 2024-07-10 | 23.34 | 24.72 | 23.34 | 23.40 | 5.3M |
| 2024-07-09 | 23.25 | 23.85 | 22.51 | 23.29 | 1.4M |
| 2024-07-08 | 23.45 | 23.96 | 22.90 | 23.15 | 0.4M |
| 2024-07-05 | 25.11 | 25.11 | 23.45 | 23.58 | 7.3M |
| 2024-07-04 | 23.04 | 23.04 | 22.50 | 23.04 | 0.8M |
| 2024-07-03 | 19.51 | 21.14 | 19.45 | 21.14 | 1.0M |
| 2024-07-02 | 19.27 | 19.50 | 19.10 | 19.40 | 0.3M |
| 2024-07-01 | 19.01 | 19.74 | 18.70 | 19.10 | 0.2M |
| 2024-06-28 | 19.45 | 19.68 | 19.05 | 19.14 | 0.2M |
| 2024-06-27 | 19.75 | 20.15 | 19.39 | 19.45 | 0.3M |
| 2024-06-26 | 19.80 | 20.17 | 19.51 | 19.55 | 0.4M |
| 2024-06-25 | 19.88 | 20.00 | 19.70 | 19.85 | 0.1M |
| 2024-06-24 | 20.38 | 20.38 | 19.69 | 19.88 | 0.2M |
| 2024-06-21 | 20.77 | 20.80 | 19.91 | 19.96 | 0.4M |
| 2024-06-20 | 20.31 | 21.99 | 20.30 | 20.40 | 1.2M |
| 2024-06-14 | 21.06 | 21.30 | 20.37 | 20.45 | 0.3M |
| 2024-06-13 | 20.01 | 21.45 | 20.01 | 21.00 | 0.6M |
| 2024-06-12 | 19.95 | 20.40 | 19.71 | 20.11 | 0.1M |
| 2024-06-11 | 21.10 | 21.10 | 20.00 | 20.15 | 0.2M |
| 2024-06-10 | 21.55 | 21.80 | 20.81 | 20.90 | 0.2M |
| 2024-06-07 | 21.99 | 22.00 | 21.40 | 21.55 | 0.2M |
| 2024-06-06 | 22.26 | 22.80 | 21.76 | 21.80 | 0.6M |
| 2024-06-05 | 22.76 | 23.46 | 22.00 | 22.21 | 0.9M |
| 2024-06-04 | 22.82 | 23.14 | 22.75 | 22.85 | 0.2M |
| 2024-06-03 | 23.50 | 23.50 | 22.90 | 22.94 | 0.1M |
| 2024-05-31 | 22.85 | 23.72 | 22.80 | 23.36 | 0.8M |
| 2024-05-30 | 23.00 | 23.18 | 22.80 | 22.90 | 0.1M |
| 2024-05-29 | 23.50 | 23.60 | 22.81 | 22.82 | 0.3M |
| 2024-05-27 | 23.18 | 24.35 | 22.36 | 23.79 | 0.7M |
| 2024-05-24 | 23.50 | 23.80 | 23.12 | 23.49 | 0.7M |
| 2024-05-23 | 24.07 | 24.15 | 23.25 | 23.36 | 0.4M |
| 2024-05-22 | 24.54 | 24.70 | 24.20 | 24.25 | 0.3M |
| 2024-05-21 | 24.75 | 25.00 | 24.35 | 24.89 | 0.9M |
| 2024-05-20 | 25.80 | 26.18 | 25.00 | 25.10 | 0.5M |
| 2024-05-17 | 25.65 | 26.00 | 25.50 | 25.74 | 0.6M |
| 2024-05-16 | 26.40 | 26.70 | 25.51 | 25.69 | 1.5M |
| 2024-05-15 | 26.65 | 26.78 | 26.00 | 26.10 | 1.9M |
| 2024-05-14 | 26.59 | 27.25 | 26.01 | 26.15 | 1.6M |
| 2024-05-13 | 27.44 | 27.87 | 26.30 | 26.40 | 1.7M |
| 2024-05-10 | 27.25 | 29.04 | 27.15 | 27.20 | 4.5M |
| 2024-05-09 | 26.16 | 27.28 | 26.00 | 27.19 | 1.0M |
| 2024-05-08 | 26.05 | 27.05 | 26.00 | 26.11 | 1.1M |
| 2024-05-07 | 27.48 | 27.48 | 26.31 | 26.31 | 1.6M |
| 2024-05-06 | 29.35 | 29.60 | 27.00 | 27.49 | 1.6M |
| 2024-05-03 | 28.10 | 28.65 | 27.91 | 28.38 | 0.4M |
| 2024-05-02 | 28.39 | 29.80 | 27.90 | 28.00 | 1.0M |
| 2024-04-30 | 28.80 | 29.50 | 27.85 | 28.10 | 0.9M |
| 2024-04-29 | 29.50 | 29.50 | 28.50 | 28.87 | 0.3M |
| 2024-04-26 | 29.25 | 30.25 | 29.01 | 29.07 | 1.0M |
| 2024-04-25 | 29.72 | 30.20 | 29.35 | 29.37 | 0.4M |
| 2024-04-24 | 30.10 | 30.40 | 29.25 | 29.87 | 0.7M |
| 2024-04-23 | 30.11 | 30.81 | 29.91 | 30.20 | 0.5M |
| 2024-04-22 | 31.99 | 31.99 | 30.05 | 30.70 | 0.6M |
| 2024-04-19 | 31.50 | 32.48 | 30.75 | 31.52 | 1.0M |
| 2024-04-18 | 32.48 | 32.50 | 31.10 | 31.51 | 1.7M |
| 2024-04-17 | 29.35 | 31.23 | 29.00 | 31.23 | 2.4M |
| 2024-04-16 | 30.09 | 30.49 | 28.75 | 29.20 | 1.9M |
| 2024-04-15 | 30.14 | 30.50 | 29.70 | 29.90 | 0.8M |
| 2024-04-09 | 31.99 | 33.48 | 30.30 | 30.93 | 1.6M |
| 2024-04-08 | 35.00 | 35.00 | 32.76 | 32.76 | 1.8M |
| 2024-04-04 | 35.57 | 36.50 | 35.10 | 35.10 | 0.4M |
| 2024-04-03 | 36.05 | 36.95 | 35.55 | 35.99 | 0.2M |
| 2024-04-02 | 37.39 | 37.75 | 36.11 | 36.36 | 0.4M |
| 2024-04-01 | 38.53 | 39.72 | 35.95 | 36.90 | 0.4M |
| 2024-03-29 | 39.49 | 39.67 | 38.52 | 38.99 | 0.1M |
| 2024-03-28 | 38.74 | 40.00 | 38.74 | 39.40 | 0.4M |
| 2024-03-27 | 39.21 | 40.25 | 39.00 | 39.01 | 0.1M |
| 2024-03-26 | 39.00 | 40.68 | 39.00 | 39.74 | 0.3M |
| 2024-03-25 | 39.50 | 40.25 | 38.81 | 39.47 | 0.1M |
| 2024-03-22 | 39.89 | 39.89 | 38.75 | 39.00 | 0.1M |
| 2024-03-21 | 41.80 | 41.80 | 39.20 | 39.64 | 0.3M |
| 2024-03-20 | 39.51 | 42.19 | 39.05 | 41.15 | 1.0M |
| 2024-03-19 | 38.52 | 40.30 | 38.52 | 39.30 | 0.1M |
| 2024-03-18 | 39.25 | 39.25 | 38.25 | 38.50 | 0.1M |
| 2024-03-15 | 39.99 | 39.99 | 38.50 | 39.00 | 0.1M |
| 2024-03-14 | 38.00 | 40.50 | 37.51 | 39.70 | 0.2M |
| 2024-03-13 | 39.20 | 40.40 | 37.65 | 38.40 | 0.2M |
| 2024-03-12 | 41.61 | 41.80 | 39.50 | 39.50 | 0.2M |
| 2024-03-11 | 41.25 | 42.60 | 40.80 | 41.40 | 0.6M |
| 2024-03-08 | 42.20 | 42.20 | 40.65 | 40.65 | 0.4M |
| 2024-03-07 | 39.21 | 43.45 | 38.50 | 41.06 | 0.9M |
| 2024-03-06 | 43.99 | 43.99 | 41.59 | 41.59 | 0.3M |
| 2024-03-05 | 47.84 | 47.84 | 44.10 | 44.10 | 1.5M |
| 2024-03-04 | 44.57 | 44.58 | 44.57 | 44.58 | 0.2M |
| 2024-03-01 | 39.99 | 41.47 | 39.50 | 41.47 | 0.7M |
| 2024-02-29 | 36.45 | 38.58 | 36.25 | 38.58 | 0.4M |
| 2024-02-28 | 35.98 | 36.97 | 35.70 | 36.30 | 0.3M |
| 2024-02-27 | 39.04 | 39.04 | 36.52 | 36.88 | 0.3M |
| 2024-02-26 | 38.00 | 40.40 | 38.00 | 39.05 | 0.5M |
| 2024-02-23 | 38.15 | 38.75 | 37.91 | 38.00 | 0.2M |
| 2024-02-22 | 38.69 | 39.20 | 38.12 | 38.19 | 0.3M |
| 2024-02-21 | 38.39 | 39.51 | 37.60 | 38.30 | 0.3M |
| 2024-02-20 | 38.70 | 39.50 | 37.72 | 37.75 | 0.3M |
| 2024-02-19 | 37.60 | 39.00 | 37.60 | 38.65 | 0.2M |
| 2024-02-16 | 38.75 | 39.85 | 37.00 | 37.66 | 0.3M |
| 2024-02-15 | 41.30 | 41.80 | 39.00 | 39.00 | 0.4M |
| 2024-02-14 | 42.70 | 43.25 | 41.01 | 41.99 | 0.5M |
| 2024-02-13 | 37.88 | 40.72 | 36.25 | 40.72 | 0.7M |
| 2024-02-12 | 37.62 | 39.99 | 37.50 | 38.50 | 0.6M |
| 2024-02-09 | 39.99 | 39.99 | 36.72 | 38.00 | 1.0M |
| 2024-02-07 | 37.02 | 39.70 | 37.02 | 39.70 | 0.3M |
| 2024-02-06 | 37.41 | 38.17 | 36.56 | 36.80 | 0.4M |
| 2024-02-02 | 38.29 | 39.50 | 37.40 | 37.79 | 0.4M |
| 2024-02-01 | 38.02 | 40.95 | 36.84 | 37.84 | 1.8M |
| 2024-01-31 | 41.10 | 43.48 | 39.82 | 39.82 | 0.6M |
| 2024-01-30 | 47.89 | 48.99 | 43.05 | 43.05 | 2.2M |
| 2024-01-29 | 45.97 | 46.54 | 42.00 | 46.54 | 1.7M |
| 2024-01-26 | 37.25 | 43.29 | 37.25 | 43.29 | 3.2M |
| 2024-01-25 | 40.27 | 40.27 | 40.27 | 40.27 | 0.0M |
| 2024-01-24 | 43.53 | 43.53 | 43.53 | 43.53 | 0.0M |
| 2024-01-23 | 47.06 | 47.06 | 47.06 | 47.06 | 0.0M |
| 2024-01-22 | 50.88 | 50.88 | 50.88 | 50.88 | 0.0M |
| 2024-01-19 | 63.92 | 63.92 | 55.00 | 55.00 | 1.1M |
| 2024-01-18 | 59.46 | 59.46 | 59.46 | 59.46 | 0.1M |
| 2024-01-17 | 55.31 | 55.31 | 55.31 | 55.31 | 0.0M |
| 2024-01-16 | 51.45 | 51.45 | 51.45 | 51.45 | 0.1M |
| 2024-01-15 | 47.86 | 47.86 | 47.86 | 47.86 | 0.0M |
| 2024-01-12 | 44.52 | 44.52 | 44.52 | 44.52 | 0.1M |
| 2024-01-11 | 41.41 | 41.41 | 41.41 | 41.41 | 0.1M |
| 2024-01-10 | 38.52 | 38.52 | 38.52 | 38.52 | 0.0M |
| 2024-01-09 | 34.74 | 35.83 | 34.00 | 35.83 | 0.5M |
| 2024-01-08 | 33.33 | 33.33 | 31.86 | 33.33 | 2.2M |
| 2024-01-05 | 30.50 | 31.00 | 28.84 | 31.00 | 2.0M |
| 2024-01-04 | 28.84 | 28.84 | 28.84 | 28.84 | 0.1M |
| 2024-01-03 | 26.83 | 26.83 | 26.83 | 26.83 | 0.1M |
| 2024-01-02 | 24.96 | 24.96 | 24.96 | 24.96 | 0.0M |
| 2024-01-01 | 23.22 | 23.22 | 23.22 | 23.22 | 0.0M |